Sabine Royalty Trust (SBR)

NYSE - Nasdaq Real Time Price. Currency in USD

Visitors trend2W10W9M

70.85

-1.12

(-1.56%)

At close: 04:00PM EDT

70.10

-0.75

(-1.06%)

After hours:

05:34PM EDT

Advertisement

Time Period:

Mar 30, 2022 - Mar 30, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 30, 2023	71.97	72.39	70.33	70.85	70.85	63,673
Mar 29, 2023	70.93	72.19	70.36	71.97	71.97	59,100
Mar 28, 2023	70.00	71.69	70.00	70.80	70.80	48,600
Mar 27, 2023	69.03	70.21	68.12	69.98	69.98	55,000
Mar 24, 2023	66.47	68.46	66.24	68.03	68.03	68,000
Mar 23, 2023	69.14	69.99	67.08	67.72	67.72	54,800
Mar 22, 2023	69.99	70.39	68.48	68.80	68.80	61,300
Mar 21, 2023	68.13	69.99	68.13	69.74	69.74	61,700
Mar 20, 2023	65.02	68.06	65.02	67.65	67.65	71,100
Mar 17, 2023	66.70	67.54	64.64	66.20	66.20	73,200
Mar 16, 2023	64.54	67.51	63.57	66.93	66.93	101,100
Mar 15, 2023	69.53	69.53	64.89	65.81	65.81	138,200
Mar 14, 2023	72.01	74.00	70.10	71.15	71.15	141,800
Mar 14, 2023	0.465 Dividend
Mar 13, 2023	72.22	74.60	72.00	72.86	72.39	99,000
Mar 10, 2023	75.18	76.71	73.79	74.02	73.55	74,700
Mar 09, 2023	77.38	78.43	75.62	75.67	75.19	69,300
Mar 08, 2023	77.15	78.10	76.07	76.97	76.48	58,900
Mar 07, 2023	76.50	77.44	75.93	76.98	76.49	57,600
Mar 06, 2023	75.08	77.32	74.30	76.94	76.45	96,900
Mar 03, 2023	76.68	76.87	75.21	75.30	74.82	83,500
Mar 02, 2023	76.75	77.81	75.85	76.99	76.50	65,000
Mar 01, 2023	73.97	78.19	73.94	76.97	76.48	74,500
Feb 28, 2023	74.55	75.33	73.16	74.33	73.86	193,300
Feb 27, 2023	74.00	75.95	73.50	73.83	73.36	177,600
Feb 24, 2023	72.21	75.17	72.01	73.60	73.13	143,400
Feb 23, 2023	73.07	74.80	72.00	73.07	72.60	120,300
Feb 22, 2023	74.15	75.36	71.73	72.44	71.98	158,100
Feb 21, 2023	76.36	76.70	74.01	74.15	73.68	145,600
Feb 17, 2023	78.69	79.32	76.71	76.71	76.22	113,800
Feb 16, 2023	80.60	81.68	79.99	80.52	80.01	80,500
Feb 15, 2023	84.50	84.50	80.86	81.43	80.91	183,200
Feb 14, 2023	83.66	85.95	83.23	85.41	84.86	79,200
Feb 14, 2023	0.637 Dividend
Feb 13, 2023	84.79	85.75	83.90	84.72	83.55	122,800
Feb 10, 2023	83.60	85.00	82.86	84.69	83.52	85,400
Feb 09, 2023	83.01	83.56	82.01	82.69	81.54	92,500
Feb 08, 2023	82.65	84.01	82.12	83.06	81.91	75,300
Feb 07, 2023	83.25	84.72	82.25	84.09	82.93	119,100
Feb 06, 2023	84.57	84.61	81.92	82.66	81.51	78,900
Feb 03, 2023	82.65	86.04	82.65	83.64	82.48	101,300
Feb 02, 2023	85.09	85.09	81.36	82.62	81.48	130,000
Feb 01, 2023	85.17	85.93	82.42	84.87	83.69	93,000
Jan 31, 2023	85.12	86.28	84.21	85.65	84.46	87,700
Jan 30, 2023	84.58	85.64	84.08	84.69	83.52	94,800
Jan 27, 2023	87.85	87.99	85.10	85.65	84.46	98,100
Jan 26, 2023	87.56	88.00	85.56	87.06	85.85	97,700
Jan 25, 2023	86.00	87.76	84.48	86.79	85.59	98,400
Jan 24, 2023	88.31	89.57	86.17	86.38	85.18	71,000
Jan 23, 2023	88.66	89.83	87.81	88.31	87.09	62,900
Jan 20, 2023	89.00	89.74	88.03	88.47	87.24	62,700
Jan 19, 2023	86.66	89.74	86.61	88.64	87.41	88,100
Jan 18, 2023	89.99	91.10	87.27	87.52	86.31	105,700
Jan 17, 2023	88.52	90.99	88.52	89.68	88.44	111,800
Jan 13, 2023	88.00	88.92	86.56	88.37	87.15	84,700
Jan 13, 2023	0.632 Dividend
Jan 12, 2023	87.88	89.75	87.67	88.40	86.55	105,500
Jan 11, 2023	85.70	87.48	85.05	87.27	85.45	89,200
Jan 10, 2023	85.64	86.05	83.05	84.98	83.20	127,500
Jan 09, 2023	84.33	86.46	83.55	85.41	83.62	133,700
Jan 06, 2023	81.88	84.23	81.88	82.74	81.01	71,700
Jan 05, 2023	76.78	82.03	76.78	81.42	79.72	74,000
Jan 04, 2023	78.53	79.33	76.40	76.80	75.19	126,200
Jan 03, 2023	85.35	85.35	77.61	78.99	77.34	168,700
Dec 30, 2022	83.20	85.47	82.21	85.45	83.66	93,700
Dec 29, 2022	82.69	84.64	82.25	83.20	81.46	83,600
Dec 28, 2022	85.90	85.99	81.16	81.99	80.28	105,700
Dec 27, 2022	82.98	85.93	82.00	85.93	84.13	76,200
Dec 23, 2022	81.83	83.10	81.10	82.47	80.75	39,100
Dec 22, 2022	83.38	83.38	79.50	81.93	80.22	62,900
Dec 21, 2022	82.75	83.45	81.50	82.95	81.22	79,200
Dec 20, 2022	78.65	82.47	78.60	82.00	80.29	75,300
Dec 19, 2022	78.50	79.96	78.29	79.33	77.67	75,400
Dec 16, 2022	80.52	81.02	77.74	78.69	77.05	101,000
Dec 15, 2022	81.25	82.25	80.03	81.57	79.86	63,300
Dec 14, 2022	83.16	83.79	81.19	82.25	80.53	62,100
Dec 14, 2022	1.068 Dividend
Dec 13, 2022	86.21	86.50	83.21	83.83	81.03	107,800
Dec 12, 2022	82.78	85.99	81.40	85.63	82.77	126,500
Dec 09, 2022	81.73	83.59	80.72	81.34	78.63	72,000
Dec 08, 2022	80.71	81.88	79.93	80.24	77.56	52,400
Dec 07, 2022	80.18	81.43	79.00	80.00	77.33	38,500
Dec 06, 2022	79.92	82.47	79.59	79.68	77.02	55,700
Dec 05, 2022	83.11	85.13	79.50	80.60	77.91	48,500
Dec 02, 2022	79.63	84.13	79.63	83.04	80.27	49,800
Dec 01, 2022	80.33	80.98	79.55	80.33	77.65	32,700
Nov 30, 2022	79.49	80.11	78.50	80.11	77.44	35,600
Nov 29, 2022	78.91	79.26	77.00	78.15	75.54	62,400
Nov 28, 2022	79.23	79.40	77.62	78.27	75.66	43,100
Nov 25, 2022	79.86	80.90	79.27	80.27	77.59	19,800
Nov 23, 2022	79.21	80.32	77.57	79.23	76.59	56,200
Nov 22, 2022	78.10	81.09	77.35	79.94	77.27	76,400
Nov 21, 2022	77.51	79.26	75.05	78.10	75.49	81,700
Nov 18, 2022	78.00	78.44	76.33	78.13	75.52	50,900
Nov 17, 2022	78.82	78.90	76.01	78.24	75.63	80,200
Nov 16, 2022	83.14	83.72	79.77	80.23	77.55	85,400
Nov 15, 2022	85.11	85.30	83.00	83.57	80.78	98,200
Nov 14, 2022	87.38	89.15	85.64	86.20	83.32	83,700
Nov 14, 2022	0.583 Dividend
Nov 11, 2022	88.50	89.00	86.13	87.42	83.94	82,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,050.83+23.02(+0.57%)

Dow 3032,859.03+141.43(+0.43%)

Nasdaq12,013.47+87.24(+0.73%)

Russell 20001,768.38-3.22(-0.18%)

Crude Oil74.38+0.01(+0.01%)

Gold1,979.70-0.60(-0.03%)

Sabine Royalty Trust (SBR)

S&P 500
4,050.83
+23.02(+0.57%)

Dow 30
32,859.03
+141.43(+0.43%)

Nasdaq
12,013.47
+87.24(+0.73%)

Russell 2000
1,768.38
-3.22(-0.18%)

Crude Oil
74.38
+0.01(+0.01%)

Gold
1,979.70
-0.60(-0.03%)